Baxter International Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	49.600	49.600	48.500	48.500	48.437	20
2025-10-31	50.850	50.850	49.700	49.700	49.636	181
2025-10-30	60.240	60.240	50.320	51.900	51.833	661
2025-10-29	60.840	61.020	60.600	60.600	60.522	141
2025-10-28	61.560	61.560	61.560	61.560	61.480	1
2025-10-27	62.280	62.280	62.280	62.280	62.199	1
2025-10-24	62.220	62.220	62.220	62.220	62.140	1
2025-10-23	61.800	61.800	61.800	61.800	61.720	1
2025-10-22	62.400	62.400	62.400	62.400	62.319	1
2025-10-21	61.320	61.320	61.320	61.320	61.241	101
2025-10-20	62.940	62.940	62.940	62.940	62.859	1
2025-10-17	63.120	63.120	63.120	63.120	63.038	1
2025-10-16	61.620	62.880	61.620	62.880	62.799	101
2025-10-15	62.460	62.460	62.000	62.000	61.920	101
2025-10-14	61.260	61.740	61.260	61.740	61.660	101
2025-10-13	60.660	60.660	60.600	60.600	60.522	2
2025-10-10	61.800	61.800	60.400	60.400	60.322	51
2025-10-09	61.080	61.860	61.080	61.860	61.780	52
2025-10-08	60.780	61.380	60.780	61.380	61.301	103
2025-10-07	62.460	62.460	61.800	62.160	62.080	54
2025-10-06	64.000	64.380	62.280	62.340	62.259	144
2025-10-03	64.200	64.380	64.200	64.380	64.297	102
2025-10-02	62.280	62.280	62.280	62.280	62.199	1
2025-10-01	61.560	61.560	61.560	61.560	61.480	101
2025-09-30	59.000	59.000	59.000	59.000	58.924	5
2025-09-29	59.280	59.280	59.280	59.280	59.203	1
2025-09-26	58.800	58.800	58.800	58.800	58.724	1
2025-09-25	58.600	58.600	57.950	57.950	57.875	4
2025-09-24	60.600	60.780	60.600	60.780	60.701	101
2025-09-23	61.610	61.610	61.030	61.030	60.951	54
2025-09-22	61.320	61.320	61.000	61.000	60.921	106
2025-09-19	62.640	62.640	62.640	62.640	62.559	0
2025-09-18	62.880	62.880	62.640	62.640	62.559	2
2025-09-17	62.940	62.940	62.940	62.940	62.859	1
2025-09-16	60.020	63.240	60.020	63.240	63.158	103
2025-09-15	63.060	63.180	63.060	63.180	63.098	301
2025-09-12	64.400	64.400	64.400	64.400	64.317	2
2025-09-11	66.120	66.120	66.120	66.120	66.034	1
2025-09-10	66.300	66.300	66.300	66.300	66.214	0
2025-09-09	66.220	66.300	66.220	66.300	66.214	3
2025-09-08	66.300	66.300	66.300	66.300	66.214	0
2025-09-05	65.580	66.300	65.580	66.300	66.214	112
2025-09-04	64.620	64.620	64.620	64.620	64.536	101
2025-09-03	65.340	65.340	65.340	65.340	65.256	5
2025-09-02	65.940	65.940	65.940	65.940	65.855	10
2025-09-01	67.870	67.870	66.640	66.640	66.554	2
2025-08-29	65.730	65.730	65.730	65.730	65.645	0
2025-08-28	65.730	65.730	65.730	65.730	65.645	0
2025-08-27	65.730	65.730	65.730	65.730	65.645	0
2025-08-26	65.730	65.730	65.730	65.730	65.338	1
2025-08-25	66.570	66.570	66.570	66.570	66.173	1
2025-08-22	66.570	66.780	66.570	66.780	66.382	3
2025-08-21	66.570	66.570	66.570	66.570	66.173	1
2025-08-20	67.480	67.480	67.480	67.480	67.078	100
2025-08-19	66.190	66.190	66.190	66.190	65.795	7
2025-08-18	65.940	65.940	65.650	65.650	65.259	103
2025-08-15	66.670	66.670	65.730	65.730	65.338	56
2025-08-14	65.240	66.290	65.240	66.060	65.666	32
2025-08-13	65.580	65.580	65.300	65.300	64.911	151
2025-08-12	64.200	64.800	64.020	64.500	64.115	58

← NewerPage 5 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0171 USD
2026-05-27	0.0176 USD
2026-02-25	0.0174 USD
2025-11-26	0.0184 USD
2025-08-27	0.3074 USD
2025-05-28	0.3134 USD
2025-02-26	0.3272 USD
2024-11-27	0.3538 USD
2024-08-28	0.5328 USD
2024-05-28	0.5557 USD
2024-02-28	0.4949 USD
2023-11-29	0.4827 USD
2023-08-30	0.5010 USD
2023-05-31	0.4764 USD
2023-02-22	0.4978 USD
2022-12-01	0.7896 USD
2022-11-30	0.5341 USD
2022-09-01	0.7454 USD
2022-08-31	0.5042 USD
2022-06-02	0.7815 USD
2022-06-01	0.5286 USD
2022-02-24	0.6464 USD
2022-02-23	0.4372 USD
2021-12-02	0.7948 USD
2021-12-01	0.5376 USD
2021-09-02	0.7588 USD
2021-09-01	0.5133 USD
2021-06-02	0.7040 USD
2021-06-01	0.4762 USD
2021-02-24	0.4686 USD
2020-12-02	0.4413 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.